Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.40 57.41 56.72 57.16 1,321,176 -0.38(-0.66%)
Sep 27, 2012 57.72 57.83 57.11 57.54 1,152,574 -0.05(-0.09%)
Sep 26, 2012 58.11 58.31 57.57 57.59 1,172,924 -0.46(-0.79%)
Sep 25, 2012 57.91 58.32 57.80 58.05 1,240,086 +0.19(+0.33%)
Sep 24, 2012 57.95 58.00 57.54 57.86 1,233,764 -0.25(-0.43%)
Sep 21, 2012 58.25 58.48 58.07 58.11 1,660,144 +0.06(+0.10%)
Sep 20, 2012 57.87 58.15 57.70 58.05 1,195,065 -0.10(-0.17%)
Sep 19, 2012 57.88 58.33 57.77 58.15 1,063,142 +0.28(+0.48%)
Sep 18, 2012 58.00 58.01 57.64 57.87 1,283,069 -0.11(-0.19%)
Sep 17, 2012 57.63 58.09 57.49 57.98 4,663,362 +0.17(+0.29%)
Sep 14, 2012 58.13 58.54 57.59 57.81 2,780,065 -0.59(-1.01%)
Sep 13, 2012 57.83 58.68 57.53 58.40 1,743,393 +0.52(+0.90%)
Sep 12, 2012 57.39 57.93 57.30 57.88 1,522,364 +0.49(+0.85%)
Sep 11, 2012 57.31 57.56 57.18 57.39 1,536,202 +0.05(+0.09%)
Sep 10, 2012 57.52 57.71 57.33 57.34 1,169,099 -0.48(-0.83%)
Sep 07, 2012 58.00 58.00 57.57 57.82 1,234,104 -0.16(-0.28%)
Sep 06, 2012 57.09 58.00 57.00 57.98 1,501,817 +1.14(+2.01%)
Sep 05, 2012 56.65 57.07 56.41 56.84 1,866,247 +0.39(+0.69%)
Sep 04, 2012 56.52 56.62 56.00 56.45 1,483,200 -0.07(-0.12%)
Aug 31, 2012 56.64 56.73 56.17 56.52 1,320,091 +0.22(+0.39%)
Aug 30, 2012 56.39 56.51 56.01 56.30 982,387 -0.44(-0.78%)
Aug 29, 2012 56.28 56.83 56.09 56.74 1,380,428 +0.40(+0.71%)
Aug 27, 2012 55.80 56.60 55.80 56.34 1,730,369 +0.54(+0.97%)
Aug 24, 2012 55.46 55.89 55.27 55.80 1,575,615 +0.12(+0.22%)
Aug 23, 2012 55.83 55.84 55.35 55.68 1,808,584 -0.13(-0.23%)
Aug 22, 2012 56.18 56.34 55.70 55.81 1,252,049 -0.51(-0.91%)
Aug 21, 2012 56.65 56.82 56.22 56.32 997,198 -0.17(-0.30%)
Aug 20, 2012 56.23 56.65 56.20 56.49 1,520,345 +0.26(+0.46%)
Aug 17, 2012 56.49 56.49 56.11 56.23 1,957,506 -0.19(-0.34%)
Aug 16, 2012 56.32 56.55 56.04 56.42 1,411,432 +0.18(+0.32%)
Aug 15, 2012 55.93 56.43 55.80 56.24 1,345,710 +0.13(+0.23%)
Aug 14, 2012 56.26 56.39 55.99 56.11 1,179,455 -0.05(-0.09%)
Aug 13, 2012 56.07 56.29 55.92 56.16 1,441,558 +0.05(+0.09%)
Aug 10, 2012 55.93 56.20 55.79 56.11 1,561,520 +0.15(+0.27%)
Aug 09, 2012 55.68 56.02 55.46 55.96 1,228,254 +0.21(+0.38%)
Aug 08, 2012 55.45 55.81 55.22 55.75 1,476,133 +0.03(+0.05%)
Aug 07, 2012 55.61 55.98 55.43 55.72 1,514,662 +0.39(+0.70%)
Aug 06, 2012 55.47 55.83 55.28 55.33 1,423,156 +0.13(+0.24%)
Aug 03, 2012 54.13 55.34 54.13 55.20 1,583,857 +0.92(+1.69%)
Aug 02, 2012 54.70 54.83 53.97 54.28 2,217,406 -0.63(-1.15%)
Aug 01, 2012 55.72 55.99 54.80 54.91 1,918,774 -0.57(-1.03%)
Jul 31, 2012 55.49 55.90 55.17 55.48 1,692,032 -0.06(-0.11%)
Jul 30, 2012 55.67 55.80 55.15 55.54 1,552,900 -0.13(-0.23%)
Jul 27, 2012 54.79 56.00 54.73 55.67 2,820,554 +1.11(+2.03%)
Jul 26, 2012 55.00 55.48 54.25 54.56 2,564,561 -0.52(-0.94%)
Jul 25, 2012 55.57 55.80 54.96 55.08 1,949,528 -0.23(-0.42%)
Jul 24, 2012 55.65 55.99 54.89 55.31 1,851,055 -0.43(-0.77%)
Jul 23, 2012 55.61 55.92 55.25 55.74 1,003,566 -0.37(-0.66%)
Jul 20, 2012 56.56 56.85 56.02 56.11 1,686,784 -0.75(-1.32%)
Jul 19, 2012 56.91 56.92 56.61 56.86 1,332,931 +0.06(+0.11%)
Jul 18, 2012 55.97 56.90 55.79 56.80 1,556,155 +0.66(+1.18%)
Jul 17, 2012 55.71 56.25 55.53 56.14 1,260,678 +0.37(+0.66%)
Jul 16, 2012 55.77 55.97 55.36 55.77 1,146,826 -0.16(-0.29%)
Jul 13, 2012 55.27 56.10 55.24 55.93 1,520,415 +0.82(+1.49%)
Jul 12, 2012 55.43 55.52 54.87 55.11 1,750,142 -0.20(-0.36%)
Jul 11, 2012 56.20 56.20 55.21 55.31 1,940,793 -0.78(-1.39%)
Jul 10, 2012 56.48 56.82 55.85 56.09 1,750,699 -0.24(-0.43%)
Jul 09, 2012 55.85 56.41 55.84 56.33 1,824,754 +0.45(+0.81%)
Jul 06, 2012 55.63 55.97 55.41 55.88 1,615,365 -0.19(-0.34%)
Jul 05, 2012 56.20 56.45 55.99 56.07 1,383,180 -0.42(-0.74%)
Jul 03, 2012 56.09 56.55 56.03 56.49 1,004,093 +0.51(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.